Skip to main content
Avioane Craiova S.A. (BVB:AVIO)
Romania flag Romania · Delayed Price · Currency is RON
2.920
0.00 (0.00%)
At close: Mar 2, 2026

Avioane Craiova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20262.922.922.922.922.92-41
Feb 27, 20262.922.922.922.922.922.82%1,600
Feb 26, 20262.862.862.842.842.84-4.70%3,261
Feb 23, 20262.982.982.982.982.98-440
Feb 20, 20262.922.982.862.982.982.05%1,688
Feb 19, 20262.842.982.842.922.926.57%3,257
Feb 18, 20262.902.902.742.742.74-1.44%500
Feb 17, 20262.762.802.762.782.78-4.79%154
Feb 16, 20262.922.922.922.922.92-101
Feb 13, 20262.762.922.762.922.92-0.68%4,155
Feb 12, 20262.962.962.942.942.94-0.68%25
Feb 11, 20262.842.982.842.962.964.23%7,203
Feb 10, 20262.802.842.802.842.841.43%903
Feb 9, 20262.722.802.602.802.800.72%742
Feb 6, 20262.802.802.722.782.78-6,498
Feb 5, 20262.862.862.782.782.78-540
Feb 4, 20262.782.782.782.782.78-2.80%6,150
Feb 3, 20262.782.882.782.862.86-0.69%1,913
Feb 2, 20262.782.882.782.882.88-3,250
Jan 30, 20262.782.902.782.882.88-0.69%3,736
Jan 29, 20262.802.902.782.902.900.69%4,594
Jan 28, 20262.802.922.802.882.88-1.37%7,486
Jan 27, 20262.742.922.742.922.927.35%5,518
Jan 26, 20262.602.742.602.722.720.74%1,776
Jan 23, 20262.542.702.542.702.70-11,006
Jan 22, 20262.522.702.522.702.703.85%533
Jan 21, 20262.682.682.602.602.60-2.99%504
Jan 20, 20262.582.702.582.682.683.88%4,788
Jan 19, 20262.582.582.562.582.58-6,749
Jan 16, 20262.602.642.582.582.58-0.77%4,553
Jan 15, 20262.542.662.542.602.60-2.26%918
Jan 14, 20262.582.702.502.662.66-2.21%14,613
Jan 13, 20262.642.722.602.722.72-1.45%1,895
Jan 12, 20262.782.782.642.762.76-805
Jan 9, 20262.902.922.502.762.76-3.50%9,231
Jan 8, 20262.742.862.702.862.864.38%4,826
Jan 5, 20262.682.782.622.742.742.24%1,600
Dec 30, 20252.622.682.622.682.682.29%725
Dec 29, 20252.582.622.582.622.624.80%1,412
Dec 23, 20252.562.602.502.502.50-2.34%4,385
Dec 22, 20252.562.562.502.562.56-975
Dec 19, 20252.462.562.462.562.563.23%1,144
Dec 18, 20252.542.562.482.482.48-0.80%329
Dec 17, 20252.522.522.502.502.50-510
Dec 16, 20252.502.502.402.502.50-3,796
Dec 15, 20252.422.502.402.502.50-7,310
Dec 12, 20252.502.502.502.502.505.93%42
Dec 11, 20252.422.422.362.362.36-5.60%7,577
Dec 10, 20252.382.502.382.502.504.17%431
Dec 9, 20252.502.502.402.402.40-4.00%4,225
Dec 8, 20252.382.502.382.502.50-185
Dec 5, 20252.462.502.362.502.50-1,005
Dec 4, 20252.522.522.402.502.500.81%5,476
Dec 3, 20252.482.482.482.482.483.33%1,040
Dec 2, 20252.482.482.402.402.40-3.23%1,211
Nov 27, 20252.482.482.482.482.48-102
Nov 26, 20252.482.482.482.482.48-47
Nov 25, 20252.402.482.402.482.483.33%107
Nov 24, 20252.482.482.402.402.40-4.00%1,434
Nov 21, 20252.562.562.502.502.50-2.34%2,237
Nov 20, 20252.542.562.542.562.560.79%1,954
Nov 19, 20252.442.542.442.542.545.83%4,298
Nov 18, 20252.522.522.402.402.40-4.76%4,857
Nov 17, 20252.542.542.402.522.521.61%2,215
Nov 14, 20252.602.602.402.482.48-4.62%5,826
Nov 13, 20252.602.602.602.602.604.00%2,153
Nov 12, 20252.642.642.502.502.50-6.02%1,523
Nov 11, 20252.642.662.642.662.660.76%183
Nov 10, 20252.622.682.602.642.641.54%2,911
Nov 7, 20252.542.602.442.602.602.36%1,881
Nov 6, 20252.542.542.522.542.54-352
Nov 5, 20252.502.562.442.542.541.60%1,203
Nov 4, 20252.402.502.402.502.504.17%3,165
Nov 3, 20252.502.502.402.402.40-4.00%7,389
Oct 31, 20252.482.562.402.502.500.81%2,826
Oct 30, 20252.582.582.382.482.48-3.88%10,028
Oct 29, 20252.622.622.542.582.58-2.27%1,938
Oct 28, 20252.602.642.542.642.641.54%1,475
Oct 27, 20252.622.642.562.602.60-1.52%1,988
Oct 24, 20252.682.682.622.642.64-1.49%1,355
Oct 23, 20252.682.782.622.682.68-5.63%13,075
Oct 21, 20252.722.842.702.842.843.65%362
Oct 20, 20252.662.742.642.742.74-1,449
Oct 17, 20252.742.742.582.742.74-2.14%10,684
Oct 16, 20252.882.882.742.802.80-0.71%1,083
Oct 14, 20252.842.902.702.822.82-0.70%2,692
Oct 13, 20252.882.942.842.842.84-1.39%1,859
Oct 10, 20252.902.902.882.882.88-0.69%619
Oct 9, 20252.902.902.882.902.90-2,494
Oct 8, 20252.922.922.902.902.90-260
Oct 7, 20252.942.942.902.902.90-1,175
Oct 6, 20252.922.942.862.902.90-2,421
Oct 3, 20252.902.922.842.902.90-1,394
Oct 2, 20252.942.942.862.902.90-1.36%1,423
Oct 1, 20252.882.942.882.942.942.08%3,778
Sep 30, 20252.902.902.882.882.88-1.37%603
Sep 29, 20252.922.922.862.922.92-0.68%358
Sep 26, 20252.982.982.822.942.94-1.34%14,900
Sep 25, 20252.982.982.982.982.98-3
Sep 24, 20253.003.002.982.982.98-0.67%40